COLPAL
Colgate Palmolive Ltd.
Historical option data for COLPAL
18 Sep 2024 04:12 PM IST
| COLPAL 3720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3634.80 | 20.35 | -11.80 | 43,050 | -5,950 | 63,350 | ||||
| 17 Sept | 3649.55 | 32.15 | 0.10 | 3,20,600 | 31,500 | 69,300 | ||||
| 16 Sept | 3664.15 | 32.05 | 8.65 | 65,800 | -700 | 37,800 | ||||
| 13 Sept | 3624.75 | 23.4 | -5.40 | 29,750 | 4,550 | 38,850 | ||||
| 12 Sept | 3642.95 | 28.8 | -9.60 | 11,200 | -2,450 | 34,300 | ||||
| 11 Sept | 3653.70 | 38.4 | -6.70 | 11,900 | -1,050 | 36,750 | ||||
| 10 Sept | 3670.75 | 45.1 | -8.95 | 17,150 | 350 | 38,150 | ||||
| 9 Sept | 3681.80 | 54.05 | 3.05 | 3,11,150 | 13,300 | 38,500 | ||||
| 6 Sept | 3654.60 | 51 | -0.60 | 95,550 | 9,800 | 25,200 | ||||
| 5 Sept | 3659.10 | 51.6 | -7.65 | 4,200 | -350 | 15,750 | ||||
| 4 Sept | 3671.40 | 59.25 | 11.00 | 9,100 | 350 | 16,100 | ||||
| 3 Sept | 3635.40 | 48.25 | -6.70 | 6,650 | 1,050 | 16,100 | ||||
| 2 Sept | 3629.55 | 54.95 | -2.00 | 700 | 0 | 15,400 | ||||
|
|
||||||||||
| 30 Aug | 3640.35 | 56.95 | 8.05 | 94,850 | 12,950 | 15,400 | ||||
| 29 Aug | 3607.15 | 48.9 | 3.90 | 4,550 | 2,100 | 2,100 | ||||
| 28 Aug | 3594.60 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3540.40 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3531.45 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3459.90 | 45 | 700 | 350 | 350 | |||||
For Colgate Palmolive Ltd. - strike price 3720 expiring on 26SEP2024
Delta for 3720 CE is -
Historical price for 3720 CE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 20.35, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 63350
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 32.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 69300
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 32.05, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 37800
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 23.4, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 38850
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 28.8, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 34300
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 38.4, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 36750
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 45.1, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 38150
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 54.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 38500
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 51, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 25200
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 51.6, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15750
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 59.25, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 16100
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 48.25, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 16100
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 54.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 56.95, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 15400
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 48.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| COLPAL 3720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3634.80 | 114.15 | 9.55 | 3,150 | 2,450 | 7,700 |
| 17 Sept | 3649.55 | 104.6 | 28.90 | 3,500 | 700 | 5,250 |
| 16 Sept | 3664.15 | 75.7 | 2.70 | 1,050 | 350 | 4,200 |
| 13 Sept | 3624.75 | 73 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3642.95 | 73 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3653.70 | 73 | 0.00 | 0 | -350 | 0 |
| 10 Sept | 3670.75 | 73 | -7.00 | 350 | 0 | 4,200 |
| 9 Sept | 3681.80 | 80 | -15.35 | 1,050 | 0 | 4,200 |
| 6 Sept | 3654.60 | 95.35 | -4.65 | 10,500 | 3,150 | 4,200 |
| 5 Sept | 3659.10 | 100 | 0.00 | 700 | 350 | 1,400 |
| 4 Sept | 3671.40 | 100 | 0.00 | 0 | 700 | 0 |
| 3 Sept | 3635.40 | 100 | -25.90 | 700 | 0 | 350 |
| 2 Sept | 3629.55 | 125.9 | 0.00 | 0 | 350 | 0 |
| 30 Aug | 3640.35 | 125.9 | -550.85 | 350 | 0 | 0 |
| 29 Aug | 3607.15 | 676.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3594.60 | 676.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3540.40 | 676.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3531.45 | 676.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3459.90 | 676.75 | 0 | 0 | 0 | |
For Colgate Palmolive Ltd. - strike price 3720 expiring on 26SEP2024
Delta for 3720 PE is -
Historical price for 3720 PE is as follows
On 18 Sept COLPAL was trading at 3634.80. The strike last trading price was 114.15, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 7700
On 17 Sept COLPAL was trading at 3649.55. The strike last trading price was 104.6, which was 28.90 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5250
On 16 Sept COLPAL was trading at 3664.15. The strike last trading price was 75.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4200
On 13 Sept COLPAL was trading at 3624.75. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept COLPAL was trading at 3642.95. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept COLPAL was trading at 3653.70. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 10 Sept COLPAL was trading at 3670.75. The strike last trading price was 73, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 9 Sept COLPAL was trading at 3681.80. The strike last trading price was 80, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 6 Sept COLPAL was trading at 3654.60. The strike last trading price was 95.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 4200
On 5 Sept COLPAL was trading at 3659.10. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 4 Sept COLPAL was trading at 3671.40. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 3 Sept COLPAL was trading at 3635.40. The strike last trading price was 100, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 2 Sept COLPAL was trading at 3629.55. The strike last trading price was 125.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 30 Aug COLPAL was trading at 3640.35. The strike last trading price was 125.9, which was -550.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug COLPAL was trading at 3607.15. The strike last trading price was 676.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug COLPAL was trading at 3594.60. The strike last trading price was 676.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug COLPAL was trading at 3540.40. The strike last trading price was 676.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug COLPAL was trading at 3531.45. The strike last trading price was 676.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug COLPAL was trading at 3459.90. The strike last trading price was 676.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0